Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

7.240 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.263 3.263 3.201 3.242 55,885 +0.03(+1.04%)
Jun 28, 2012 3.201 3.209 3.159 3.209 40,363 +0.02(+0.65%)
Jun 27, 2012 3.188 3.196 3.163 3.188 18,749 +0.01(+0.26%)
Jun 26, 2012 3.184 3.188 3.146 3.180 27,214 +0.01(+0.40%)
Jun 25, 2012 3.142 3.184 3.130 3.167 49,486 -0.00(-0.01%)
Jun 22, 2012 3.171 3.180 3.155 3.168 19,080 +0.01(+0.37%)
Jun 21, 2012 3.192 3.192 3.155 3.156 21,369 -0.02(-0.75%)
Jun 20, 2012 3.159 3.192 3.159 3.180 76,037 +0.00(+0.00%)
Jun 19, 2012 3.134 3.180 3.134 3.180 52,973 +0.04(+1.33%)
Jun 18, 2012 3.146 3.146 3.121 3.138 51,775 -0.01(-0.28%)
Jun 15, 2012 3.134 3.150 3.134 3.147 16,868 +0.01(+0.22%)
Jun 14, 2012 3.105 3.146 3.105 3.140 80,933 +0.02(+0.73%)
Jun 13, 2012 3.130 3.134 3.100 3.117 30,442 -0.00(-0.15%)
Jun 12, 2012 3.122 3.122 3.102 3.122 43,511 +0.02(+0.65%)
Jun 11, 2012 3.118 3.147 3.077 3.102 47,858 -0.02(-0.66%)
Jun 08, 2012 3.085 3.122 3.085 3.122 78,413 +0.01(+0.40%)
Jun 07, 2012 3.147 3.147 3.097 3.110 96,672 -0.01(-0.27%)
Jun 06, 2012 3.126 3.126 3.081 3.118 69,744 +0.02(+0.67%)
Jun 05, 2012 3.060 3.114 3.044 3.097 85,138 +0.01(+0.40%)
Jun 04, 2012 3.139 3.139 3.075 3.085 33,182 -0.03(-1.06%)
Jun 01, 2012 3.122 3.135 3.102 3.118 32,221 -0.04(-1.12%)
May 31, 2012 3.168 3.168 3.110 3.154 36,148 -0.00(-0.06%)
May 30, 2012 3.172 3.176 3.147 3.155 18,502 -0.03(-0.92%)
May 29, 2012 3.197 3.209 3.168 3.185 44,909 +0.02(+0.54%)
May 25, 2012 3.180 3.193 3.147 3.168 71,615 +0.00(+0.13%)
May 24, 2012 3.126 3.168 3.110 3.164 34,160 +0.04(+1.19%)
May 23, 2012 3.118 3.126 3.102 3.126 64,102 +0.01(+0.27%)
May 22, 2012 3.131 3.164 3.102 3.118 92,465 +0.02(+0.53%)
May 21, 2012 3.085 3.110 3.052 3.102 20,123 +0.04(+1.35%)
May 18, 2012 3.122 3.126 3.048 3.060 42,738 -0.06(-1.99%)
May 17, 2012 3.168 3.168 3.122 3.122 42,364 -0.05(-1.68%)
May 16, 2012 3.189 3.189 3.168 3.176 17,913 +0.00(+0.12%)
May 15, 2012 3.176 3.201 3.168 3.172 52,023 -0.02(-0.52%)
May 14, 2012 3.222 3.226 3.184 3.189 51,777 -0.04(-1.28%)
May 11, 2012 3.247 3.258 3.226 3.230 46,085 -0.01(-0.38%)
May 10, 2012 3.263 3.267 3.234 3.242 31,943 -0.00(-0.06%)
May 09, 2012 3.234 3.251 3.234 3.244 31,796 +0.00(+0.03%)
May 08, 2012 3.256 3.256 3.235 3.243 10,567 -0.01(-0.20%)
May 07, 2012 3.264 3.272 3.250 3.250 31,528 -0.00(-0.05%)
May 04, 2012 3.260 3.285 3.243 3.252 114,286 -0.01(-0.25%)
May 03, 2012 3.276 3.293 3.239 3.260 87,121 -0.01(-0.25%)
May 02, 2012 3.276 3.284 3.256 3.268 38,593 -0.02(-0.48%)
May 01, 2012 3.280 3.289 3.256 3.284 40,077 +0.02(+0.73%)
Apr 30, 2012 3.252 3.269 3.252 3.260 24,990 -0.01(-0.24%)
Apr 27, 2012 3.285 3.293 3.264 3.268 37,245 +0.01(+0.24%)
Apr 26, 2012 3.252 3.289 3.235 3.260 32,609 +0.01(+0.38%)
Apr 25, 2012 3.239 3.252 3.227 3.248 43,962 +0.03(+0.89%)
Apr 24, 2012 3.227 3.239 3.206 3.219 38,911 -0.00(-0.13%)
Apr 23, 2012 3.219 3.227 3.169 3.223 55,188 +0.00(+0.13%)
Apr 20, 2012 3.215 3.223 3.186 3.219 25,462 +0.00(+0.13%)
Apr 19, 2012 3.239 3.243 3.186 3.215 39,366 -0.02(-0.64%)
Apr 18, 2012 3.216 3.239 3.216 3.235 14,109 +0.00(+0.13%)
Apr 17, 2012 3.223 3.235 3.215 3.231 69,754 +0.03(+0.90%)
Apr 16, 2012 3.174 3.211 3.174 3.202 40,909 +0.03(+0.91%)
Apr 13, 2012 3.174 3.186 3.161 3.174 33,633 -0.03(-1.03%)
Apr 12, 2012 3.198 3.211 3.175 3.206 25,213 +0.02(+0.78%)
Apr 11, 2012 3.182 3.198 3.171 3.182 17,159 +0.03(+1.01%)
Apr 10, 2012 3.219 3.219 3.134 3.150 99,147 -0.06(-1.78%)
Apr 09, 2012 3.211 3.215 3.191 3.207 52,566 +0.00(+0.00%)
Apr 05, 2012 3.223 3.244 3.203 3.207 57,462 -0.01(-0.25%)
Apr 04, 2012 3.256 3.272 3.199 3.215 196,806 -0.06(-1.87%)
Apr 03, 2012 3.272 3.285 3.227 3.276 60,004 -0.02(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.